SZCE:000048
ShenZhen Kondarl Group Co Ltd Stock Price (Quote)
¥17.00
+0.100 (+0.592%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥16.13 | ¥19.11 | Friday, 31st May 2024 000048.SZ stock ended at ¥17.00. This is 0.592% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 2.78% from a day low at ¥16.54 to a day high of ¥17.00. |
90 days | ¥15.90 | ¥19.11 | |
52 weeks | ¥15.81 | ¥22.50 |
Historical ShenZhen Kondarl Group Co Ltd prices
Date | Open | High | Low | Close | Volume |
Nov 14, 2022 | ¥18.37 | ¥18.54 | ¥18.07 | ¥18.38 | 3 662 237 |
Nov 11, 2022 | ¥18.05 | ¥18.55 | ¥17.99 | ¥18.29 | 5 151 505 |
Nov 10, 2022 | ¥17.14 | ¥17.98 | ¥17.09 | ¥17.94 | 4 590 002 |
Nov 09, 2022 | ¥17.33 | ¥17.35 | ¥17.09 | ¥17.25 | 2 379 582 |
Nov 08, 2022 | ¥17.50 | ¥17.50 | ¥17.05 | ¥17.20 | 2 720 900 |
Nov 07, 2022 | ¥17.22 | ¥17.43 | ¥17.07 | ¥17.29 | 3 228 382 |
Nov 04, 2022 | ¥17.15 | ¥17.60 | ¥17.02 | ¥17.28 | 3 484 957 |
Nov 03, 2022 | ¥16.94 | ¥17.23 | ¥16.83 | ¥17.16 | 2 360 122 |
Nov 02, 2022 | ¥16.95 | ¥17.28 | ¥16.70 | ¥17.06 | 6 230 750 |
Nov 01, 2022 | ¥16.74 | ¥17.30 | ¥16.74 | ¥17.23 | 4 262 814 |
Oct 31, 2022 | ¥15.90 | ¥16.84 | ¥15.90 | ¥16.71 | 4 766 952 |
Oct 28, 2022 | ¥16.42 | ¥16.42 | ¥15.99 | ¥16.03 | 4 203 018 |
Oct 27, 2022 | ¥16.12 | ¥16.74 | ¥16.09 | ¥16.50 | 3 953 903 |
Oct 26, 2022 | ¥16.25 | ¥16.38 | ¥15.95 | ¥16.23 | 3 571 750 |
Oct 25, 2022 | ¥16.55 | ¥16.60 | ¥15.84 | ¥16.16 | 5 843 323 |
Oct 24, 2022 | ¥17.01 | ¥17.18 | ¥16.44 | ¥16.45 | 4 043 000 |
Oct 21, 2022 | ¥17.46 | ¥17.46 | ¥16.94 | ¥16.95 | 2 092 881 |
Oct 20, 2022 | ¥17.35 | ¥17.36 | ¥16.88 | ¥17.06 | 6 301 152 |
Oct 19, 2022 | ¥17.49 | ¥17.67 | ¥17.18 | ¥17.22 | 4 634 431 |
Oct 18, 2022 | ¥17.60 | ¥17.89 | ¥17.44 | ¥17.48 | 5 636 588 |
Oct 17, 2022 | ¥17.19 | ¥17.66 | ¥16.91 | ¥17.55 | 4 214 543 |
Oct 14, 2022 | ¥17.20 | ¥17.39 | ¥17.00 | ¥17.13 | 3 890 442 |
Oct 13, 2022 | ¥16.68 | ¥17.35 | ¥16.50 | ¥17.06 | 4 710 062 |
Oct 12, 2022 | ¥16.53 | ¥16.80 | ¥16.13 | ¥16.79 | 4 045 194 |
Oct 11, 2022 | ¥16.15 | ¥16.85 | ¥15.92 | ¥16.48 | 7 881 699 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use 000048.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 000048.SZ stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the 000048.SZ stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.